Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.00 | 12.00 | 11.06 | 11.20 | 11.20 | 705,853 |
25 Jul 2024 | 12.14 | 12.14 | 11.19 | 12.01 | 12.01 | 170,461 |
24 Jul 2024 | 13.65 | 13.87 | 13.63 | 13.78 | 13.78 | 710,825 |
23 Jul 2024 | 14.02 | 14.12 | 13.61 | 14.02 | 14.02 | 170,769 |
22 Jul 2024 | 14.07 | 14.09 | 13.81 | 14.02 | 14.02 | 12,513 |
19 Jul 2024 | 14.79 | 14.79 | 13.99 | 14.16 | 14.16 | 48,676 |
18 Jul 2024 | 14.50 | 14.85 | 14.47 | 14.80 | 14.80 | 26,227 |
17 Jul 2024 | 14.33 | 14.61 | 14.28 | 14.50 | 14.50 | 27,210 |
16 Jul 2024 | 14.28 | 14.42 | 14.18 | 14.28 | 14.28 | 41,969 |
15 Jul 2024 | 14.00 | 14.42 | 14.00 | 14.30 | 14.30 | 35,304 |
12 Jul 2024 | 13.40 | 14.18 | 13.40 | 13.98 | 13.98 | 66,540 |
11 Jul 2024 | 13.15 | 13.54 | 13.15 | 13.44 | 13.44 | 18,581 |
10 Jul 2024 | 12.90 | 13.20 | 12.90 | 13.04 | 13.04 | 616,059 |
09 Jul 2024 | 12.94 | 13.06 | 12.89 | 12.96 | 12.96 | 28,037 |
08 Jul 2024 | 12.99 | 13.20 | 12.93 | 13.06 | 13.06 | 39,047 |
05 Jul 2024 | 12.88 | 12.95 | 12.75 | 12.84 | 12.84 | 57,598 |
04 Jul 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 128 |
03 Jul 2024 | 12.85 | 12.95 | 12.81 | 12.86 | 12.86 | 53,129 |
02 Jul 2024 | 12.80 | 12.95 | 12.72 | 12.78 | 12.78 | 47,767 |
01 Jul 2024 | 12.54 | 12.81 | 12.53 | 12.64 | 12.64 | 37,086 |
28 Jun 2024 | 12.26 | 12.55 | 12.23 | 12.48 | 12.48 | 471,504 |
27 Jun 2024 | 12.07 | 12.36 | 12.04 | 12.28 | 12.28 | 60,430 |
26 Jun 2024 | 12.01 | 12.09 | 11.95 | 11.96 | 11.96 | 10,303 |
25 Jun 2024 | 12.23 | 12.23 | 12.03 | 12.12 | 12.12 | 71,130 |
24 Jun 2024 | 11.90 | 12.25 | 11.90 | 12.20 | 12.20 | 45,783 |
21 Jun 2024 | 11.87 | 11.91 | 11.77 | 11.80 | 11.80 | 375,935 |
20 Jun 2024 | 11.76 | 11.86 | 11.66 | 11.72 | 11.72 | 416,668 |
19 Jun 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
18 Jun 2024 | 11.84 | 11.93 | 11.80 | 11.80 | 11.80 | 21,306 |
17 Jun 2024 | 11.67 | 11.83 | 11.67 | 11.80 | 11.80 | 11,737 |
14 Jun 2024 | 11.77 | 11.80 | 11.55 | 11.66 | 11.66 | 9,269 |
13 Jun 2024 | 12.07 | 12.07 | 11.86 | 11.90 | 11.90 | 15,800 |
12 Jun 2024 | 12.30 | 12.34 | 12.08 | 12.18 | 12.18 | 26,933 |
11 Jun 2024 | 12.35 | 12.37 | 12.10 | 12.22 | 12.22 | 20,726 |
10 Jun 2024 | 12.14 | 12.50 | 12.10 | 12.42 | 12.42 | 42,031 |
07 Jun 2024 | 12.00 | 12.08 | 11.96 | 12.02 | 12.02 | 7,079 |
06 Jun 2024 | 11.96 | 12.09 | 11.96 | 12.03 | 12.03 | 110,415 |
05 Jun 2024 | 11.98 | 12.06 | 11.82 | 11.86 | 11.86 | 17,886 |
04 Jun 2024 | 12.12 | 12.19 | 11.96 | 12.04 | 12.04 | 790,498 |
03 Jun 2024 | 12.09 | 12.30 | 12.03 | 12.16 | 12.16 | 18,303 |
31 May 2024 | 11.72 | 12.06 | 11.68 | 11.96 | 11.96 | 55,020 |
30 May 2024 | 11.56 | 11.74 | 11.48 | 11.67 | 11.67 | 28,562 |
29 May 2024 | 11.72 | 11.72 | 11.52 | 11.60 | 11.60 | 31,027 |
28 May 2024 | 12.18 | 12.18 | 11.83 | 12.08 | 12.08 | 33,625 |
24 May 2024 | 12.14 | 12.25 | 12.06 | 12.08 | 12.08 | 29,063 |
23 May 2024 | 12.12 | 12.21 | 12.01 | 12.08 | 12.08 | 44,772 |
22 May 2024 | 12.15 | 12.15 | 11.97 | 12.06 | 12.06 | 16,998 |
21 May 2024 | 12.17 | 12.20 | 12.04 | 12.12 | 12.12 | 96,454 |
20 May 2024 | 12.27 | 12.31 | 12.15 | 12.24 | 12.24 | 14,873 |
17 May 2024 | 12.37 | 12.38 | 12.26 | 12.32 | 12.32 | 14,330 |
16 May 2024 | 12.27 | 12.48 | 12.26 | 12.40 | 12.40 | 11,594 |
15 May 2024 | 12.50 | 12.56 | 12.19 | 12.25 | 12.25 | 10,639 |
14 May 2024 | 12.32 | 12.64 | 12.32 | 12.53 | 12.53 | 30,968 |
13 May 2024 | 12.00 | 12.45 | 12.00 | 12.38 | 12.38 | 28,722 |
10 May 2024 | 12.15 | 12.17 | 11.93 | 11.96 | 11.96 | 34,238 |
09 May 2024 | 12.12 | 12.19 | 12.09 | 12.18 | 12.18 | 15,488 |
08 May 2024 | 12.10 | 12.24 | 12.04 | 12.22 | 12.22 | 68,338 |
07 May 2024 | 12.44 | 12.44 | 12.16 | 12.28 | 12.28 | 34,313 |
07 May 2024 | 0.15 Dividend | |||||
03 May 2024 | 12.66 | 12.76 | 12.42 | 12.35 | 12.20 | 22,448 |
02 May 2024 | 12.38 | 12.54 | 12.37 | 12.35 | 12.20 | 28,181 |
01 May 2024 | 12.20 | 12.34 | 12.15 | 12.35 | 12.20 | 42,685 |
30 Apr 2024 | 12.53 | 12.59 | 12.27 | 12.35 | 12.20 | 28,330 |
29 Apr 2024 | 12.75 | 12.83 | 12.55 | 12.58 | 12.43 | 16,647 |
26 Apr 2024 | 12.98 | 13.02 | 12.62 | 12.86 | 12.70 | 20,419 |
25 Apr 2024 | 13.19 | 13.32 | 12.63 | 12.92 | 12.76 | 190,105 |
24 Apr 2024 | 13.07 | 13.07 | 12.78 | 12.92 | 12.76 | 1,105,800 |
23 Apr 2024 | 13.00 | 13.18 | 12.83 | 12.92 | 12.76 | 22,975 |
22 Apr 2024 | 12.18 | 12.88 | 12.18 | 12.62 | 12.47 | 47,642 |
19 Apr 2024 | 12.00 | 12.22 | 12.00 | 12.08 | 11.93 | 20,952 |
18 Apr 2024 | 12.09 | 12.16 | 11.98 | 12.12 | 11.97 | 16,820 |
17 Apr 2024 | 12.11 | 12.24 | 12.04 | 12.10 | 11.95 | 15,966 |
16 Apr 2024 | 12.18 | 12.25 | 11.94 | 12.07 | 11.92 | 49,687 |
15 Apr 2024 | 12.67 | 12.80 | 12.28 | 12.45 | 12.30 | 37,297 |
12 Apr 2024 | 13.06 | 13.06 | 12.52 | 12.68 | 12.53 | 37,201 |
11 Apr 2024 | 13.09 | 13.14 | 12.91 | 12.98 | 12.82 | 45,397 |
10 Apr 2024 | 13.45 | 13.45 | 12.98 | 13.10 | 12.94 | 22,993 |
09 Apr 2024 | 13.51 | 13.58 | 13.35 | 13.41 | 13.25 | 196,810 |
08 Apr 2024 | 13.39 | 13.52 | 13.35 | 13.49 | 13.33 | 26,344 |
05 Apr 2024 | 13.32 | 13.38 | 13.09 | 13.21 | 13.05 | 25,201 |
04 Apr 2024 | 13.90 | 13.94 | 13.53 | 13.78 | 13.61 | 50,668 |
03 Apr 2024 | 13.30 | 13.68 | 13.27 | 13.61 | 13.44 | 36,362 |
02 Apr 2024 | 13.15 | 13.36 | 13.10 | 13.27 | 13.11 | 32,901 |
28 Mar 2024 | 13.07 | 13.30 | 13.00 | 13.26 | 13.09 | 83,537 |
27 Mar 2024 | 12.55 | 12.98 | 12.52 | 12.89 | 12.73 | 38,586 |
26 Mar 2024 | 12.95 | 12.98 | 12.52 | 12.64 | 12.48 | 64,664 |
25 Mar 2024 | 12.91 | 13.05 | 12.74 | 12.90 | 12.74 | 25,224 |
22 Mar 2024 | 12.91 | 12.96 | 12.87 | 12.91 | 12.76 | 73,663 |
21 Mar 2024 | 12.93 | 13.05 | 12.79 | 12.85 | 12.69 | 39,611 |
20 Mar 2024 | 12.26 | 12.86 | 12.25 | 12.63 | 12.47 | 70,918 |
19 Mar 2024 | 12.10 | 12.35 | 12.10 | 12.32 | 12.18 | 110,105 |
18 Mar 2024 | 12.13 | 12.18 | 11.98 | 12.10 | 11.95 | 18,206 |
15 Mar 2024 | 12.11 | 12.23 | 12.03 | 12.11 | 11.97 | 19,280 |
14 Mar 2024 | 12.35 | 12.36 | 12.10 | 12.16 | 12.02 | 48,706 |
13 Mar 2024 | 12.13 | 12.48 | 12.11 | 12.45 | 12.30 | 18,722 |
12 Mar 2024 | 12.13 | 12.15 | 12.03 | 12.11 | 11.97 | 33,467 |
11 Mar 2024 | 12.10 | 12.24 | 12.07 | 12.18 | 12.03 | 36,725 |
08 Mar 2024 | 12.38 | 12.51 | 12.22 | 12.23 | 12.08 | 31,540 |
07 Mar 2024 | 12.39 | 12.47 | 12.26 | 12.30 | 12.15 | 29,067 |
06 Mar 2024 | 12.52 | 12.56 | 12.35 | 12.43 | 12.27 | 18,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |